iShares Investment Grade ... (LQDW)
CBOE: LQDW
· Real-Time Price · USD
25.22
-0.01 (-0.04%)
At close: Sep 09, 2025, 3:00 PM
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | 0.00% | 48,656 |
| Sep 8, 2025 | 25.27 | 25.27 | 25.20 | 25.23 | 25.23 | 0.08% | 77,612 |
| Sep 5, 2025 | 25.25 | 25.25 | 25.17 | 25.21 | 25.21 | 0.16% | 57,500 |
| Sep 4, 2025 | 25.17 | 25.17 | 25.10 | 25.17 | 25.17 | 0.32% | 64,840 |
| Sep 3, 2025 | 25.05 | 25.10 | 24.96 | 25.09 | 25.09 | -0.48% | 84,738 |
| Sep 2, 2025 | 25.23 | 25.28 | 25.21 | 25.21 | 24.97 | -0.28% | 58,000 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.04 | -0.24% | 29,315 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.31 | 25.34 | 25.09 | 0.20% | 33,100 |
| Aug 27, 2025 | 25.28 | 25.30 | 25.25 | 25.29 | 25.04 | -0.04% | 35,830 |
| Aug 26, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | 25.06 | 0.00% | 34,224 |
| Aug 25, 2025 | 25.32 | 25.32 | 25.25 | 25.30 | 25.06 | -0.08% | 43,600 |
| Aug 22, 2025 | 25.24 | 25.32 | 25.21 | 25.32 | 25.07 | 0.48% | 68,122 |
| Aug 21, 2025 | 25.24 | 25.24 | 25.15 | 25.20 | 24.96 | -0.20% | 45,500 |
| Aug 20, 2025 | 25.25 | 25.26 | 25.22 | 25.25 | 25.00 | 0.00% | 49,700 |
| Aug 19, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.00 | 0.16% | 48,448 |
| Aug 18, 2025 | 25.26 | 25.26 | 25.19 | 25.21 | 24.97 | -0.08% | 34,000 |
| Aug 15, 2025 | 25.27 | 25.27 | 25.21 | 25.23 | 24.99 | -0.12% | 37,700 |
| Aug 14, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.01 | 0.00% | 28,129 |
| Aug 13, 2025 | 25.28 | 25.28 | 25.25 | 25.26 | 25.01 | 0.00% | 46,502 |
| Aug 12, 2025 | 25.24 | 25.27 | 25.23 | 25.26 | 25.01 | 0.12% | 60,131 |